Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 6.380 | 6.531 | 6.380 | 6.531 | 6.500 | 50,063 |
| 2024-02-27 | 6.129 | 6.481 | 6.129 | 6.380 | 6.350 | 47,884 |
| 2024-02-26 | 7.033 | 7.284 | 6.129 | 6.531 | 6.500 | 60,414 |
| 2024-02-23 | 6.933 | 6.933 | 6.229 | 6.631 | 6.600 | 78,892 |
| 2024-02-22 | 6.832 | 6.983 | 6.280 | 6.280 | 6.250 | 49,361 |
| 2024-02-21 | 6.079 | 6.832 | 6.079 | 6.832 | 6.800 | 42,314 |
| 2024-02-20 | 6.631 | 6.631 | 6.179 | 6.330 | 6.300 | 74,098 |
| 2024-02-19 | 7.335 | 7.335 | 6.079 | 6.531 | 6.500 | 59,821 |
| 2024-02-16 | 6.330 | 6.631 | 6.330 | 6.531 | 6.500 | 27,700 |
| 2024-02-15 | 6.531 | 6.782 | 6.229 | 6.581 | 6.550 | 65,945 |
| 2024-02-14 | 6.481 | 6.782 | 6.481 | 6.581 | 6.550 | 40,975 |
| 2024-02-13 | 6.832 | 7.083 | 6.229 | 7.083 | 7.050 | 114,958 |
| 2024-02-12 | 6.882 | 7.485 | 6.832 | 6.832 | 6.800 | 37,095 |
| 2024-02-09 | 6.933 | 7.234 | 6.631 | 7.083 | 7.050 | 51,723 |
| 2024-02-08 | 7.485 | 7.485 | 6.882 | 7.083 | 7.050 | 71,692 |
| 2024-02-07 | 7.284 | 7.335 | 6.732 | 7.284 | 7.250 | 89,849 |
| 2024-02-06 | 7.284 | 7.284 | 6.732 | 7.284 | 7.250 | 32,290 |
| 2024-02-05 | 7.234 | 7.686 | 6.732 | 7.184 | 7.150 | 46,202 |
| 2024-02-02 | 7.887 | 7.887 | 6.983 | 7.184 | 7.150 | 77,166 |
| 2024-02-01 | 6.531 | 7.485 | 6.380 | 7.435 | 7.400 | 237,371 |
| 2024-01-31 | 7.837 | 8.490 | 6.782 | 6.782 | 6.750 | 274,133 |
| 2024-01-30 | 8.390 | 8.842 | 7.636 | 7.887 | 7.850 | 288,853 |
| 2024-01-29 | 7.536 | 8.189 | 7.083 | 8.038 | 8.000 | 322,068 |
| 2024-01-26 | 7.536 | 7.837 | 6.832 | 7.485 | 7.450 | 187,206 |
| 2024-01-25 | 6.832 | 8.490 | 6.832 | 7.335 | 7.300 | 412,337 |
| 2024-01-24 | 6.280 | 7.536 | 6.280 | 6.832 | 6.800 | 211,665 |
| 2024-01-23 | 6.330 | 6.631 | 6.330 | 6.481 | 6.450 | 30,637 |
| 2024-01-22 | 6.531 | 6.832 | 6.179 | 6.531 | 6.500 | 52,365 |
| 2024-01-19 | 6.380 | 6.531 | 6.280 | 6.481 | 6.450 | 70,298 |
| 2024-01-18 | 6.179 | 6.380 | 6.129 | 6.380 | 6.350 | 9,397 |
| 2024-01-17 | 6.531 | 6.531 | 6.430 | 6.430 | 6.400 | 1,154 |
| 2024-01-16 | 6.531 | 6.531 | 6.129 | 6.380 | 6.350 | 20,907 |
| 2024-01-15 | 6.129 | 6.430 | 6.129 | 6.430 | 6.400 | 29,085 |
| 2024-01-12 | 6.531 | 6.531 | 6.028 | 6.531 | 6.500 | 113,490 |
| 2024-01-11 | 6.631 | 6.782 | 6.229 | 6.380 | 6.350 | 34,132 |
| 2024-01-10 | 6.129 | 6.531 | 6.028 | 6.481 | 6.450 | 73,578 |
| 2024-01-09 | 6.129 | 7.033 | 6.079 | 6.229 | 6.200 | 306,057 |
| 2024-01-08 | 8.038 | 8.038 | 6.129 | 6.129 | 6.100 | 213,535 |
| 2024-01-05 | 4.722 | 8.038 | 4.722 | 7.586 | 7.550 | 345,607 |
| 2024-01-04 | 5.124 | 5.124 | 4.662 | 4.702 | 4.680 | 29,125 |
| 2024-01-03 | 4.923 | 5.024 | 4.883 | 5.004 | 4.980 | 25,958 |
| 2024-01-02 | 5.024 | 5.024 | 4.883 | 5.024 | 5.000 | 5,070 |
| 2023-12-29 | 4.722 | 4.984 | 4.722 | 4.883 | 4.860 | 99,690 |
| 2023-12-28 | 4.682 | 5.024 | 4.682 | 5.024 | 5.000 | 29,150 |
| 2023-12-27 | 4.762 | 5.024 | 4.642 | 5.004 | 4.980 | 61,341 |
| 2023-12-22 | 4.803 | 5.004 | 4.622 | 4.762 | 4.740 | 69,812 |
| 2023-12-21 | 5.024 | 5.074 | 4.843 | 4.843 | 4.820 | 28,221 |
| 2023-12-20 | 5.074 | 5.275 | 4.923 | 5.024 | 5.000 | 85,331 |
| 2023-12-19 | 5.024 | 5.225 | 5.024 | 5.225 | 5.200 | 39,093 |
| 2023-12-18 | 5.526 | 5.526 | 5.074 | 5.225 | 5.200 | 25,495 |
| 2023-12-15 | 5.526 | 5.828 | 5.024 | 5.325 | 5.300 | 192,631 |
| 2023-12-14 | 5.627 | 5.777 | 5.526 | 5.526 | 5.500 | 31,669 |
| 2023-12-13 | 6.028 | 6.028 | 5.526 | 5.526 | 5.500 | 77,041 |
| 2023-12-12 | 5.627 | 6.229 | 5.627 | 6.229 | 6.200 | 44,297 |
| 2023-12-11 | 5.627 | 6.380 | 5.225 | 5.727 | 5.700 | 174,039 |
| 2023-12-08 | 5.677 | 5.777 | 5.325 | 5.375 | 5.350 | 91,720 |
| 2023-12-07 | 5.677 | 5.677 | 5.174 | 5.325 | 5.300 | 50,904 |
| 2023-12-06 | 5.275 | 5.727 | 5.225 | 5.476 | 5.450 | 67,646 |
| 2023-12-05 | 6.129 | 6.129 | 5.225 | 5.275 | 5.250 | 133,568 |
| 2023-12-04 | 5.978 | 6.079 | 5.928 | 6.079 | 6.050 | 11,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.